Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.09 | 13.20 | 12.98 | 13.09 | 382,430 | -0.09(-0.70%) |
May 27, 2010 | 13.01 | 13.18 | 12.94 | 13.18 | 223,646 | +0.42(+3.32%) |
May 26, 2010 | 12.92 | 13.02 | 12.74 | 12.76 | 444,794 | -0.07(-0.57%) |
May 25, 2010 | 12.46 | 12.83 | 12.38 | 12.83 | 474,915 | +0.08(+0.60%) |
May 24, 2010 | 12.82 | 12.92 | 12.75 | 12.75 | 815,389 | -0.09(-0.68%) |
May 21, 2010 | 12.30 | 12.89 | 12.30 | 12.84 | 2,097,220 | +0.18(+1.42%) |
May 20, 2010 | 12.72 | 12.92 | 12.66 | 12.66 | 900,502 | -0.48(-3.66%) |
May 19, 2010 | 13.19 | 13.27 | 12.96 | 13.14 | 755,329 | -0.09(-0.70%) |
May 18, 2010 | 13.52 | 13.57 | 13.19 | 13.23 | 814,929 | -0.18(-1.31%) |
May 17, 2010 | 13.33 | 13.42 | 13.10 | 13.41 | 830,680 | +0.09(+0.66%) |
May 14, 2010 | 13.32 | 13.47 | 13.21 | 13.32 | 305,873 | -0.19(-1.43%) |
May 13, 2010 | 13.73 | 13.76 | 13.50 | 13.51 | 1,555,411 | -0.21(-1.55%) |
May 12, 2010 | 13.56 | 13.74 | 13.55 | 13.73 | 238,627 | +0.19(+1.40%) |
May 11, 2010 | 13.64 | 13.70 | 13.52 | 13.54 | 615,839 | -0.00(-0.02%) |
May 10, 2010 | 13.43 | 13.54 | 13.39 | 13.54 | 1,430,838 | +0.56(+4.28%) |
May 07, 2010 | 13.11 | 13.32 | 12.77 | 12.98 | 1,435,500 | -0.27(-2.07%) |
May 06, 2010 | 13.26 | 33.98 | 12.49 | 13.26 | 2,212 | -0.44(-3.21%) |
May 05, 2010 | 13.72 | 13.86 | 13.64 | 13.70 | 1,691,263 | -0.09(-0.67%) |
May 04, 2010 | 13.98 | 13.98 | 13.73 | 13.79 | 365,773 | -0.33(-2.36%) |
May 03, 2010 | 13.93 | 14.17 | 13.93 | 14.12 | 626,649 | +0.24(+1.72%) |
Apr 30, 2010 | 14.15 | 14.19 | 13.88 | 13.88 | 936,771 | -0.25(-1.76%) |
Apr 29, 2010 | 14.00 | 14.17 | 14.00 | 14.13 | 1,737,621 | +0.23(+1.63%) |
Apr 28, 2010 | 13.96 | 14.00 | 13.82 | 13.91 | 450,194 | -0.02(-0.11%) |
Apr 27, 2010 | 14.23 | 14.23 | 13.90 | 13.92 | 404,109 | -0.37(-2.58%) |
Apr 26, 2010 | 14.27 | 14.35 | 14.26 | 14.29 | 321,486 | +0.03(+0.23%) |
Apr 23, 2010 | 14.17 | 14.27 | 14.13 | 14.26 | 307,138 | +0.07(+0.49%) |
Apr 22, 2010 | 13.93 | 14.21 | 13.87 | 14.19 | 727,954 | +0.18(+1.32%) |
Apr 21, 2010 | 13.97 | 14.01 | 13.91 | 14.00 | 360,327 | +0.04(+0.30%) |
Apr 20, 2010 | 13.92 | 13.98 | 13.89 | 13.96 | 188,562 | +0.11(+0.82%) |
Apr 19, 2010 | 13.81 | 13.88 | 13.69 | 13.85 | 131,048 | +0.01(+0.06%) |
Apr 16, 2010 | 13.98 | 14.00 | 13.78 | 13.84 | 150,445 | -0.16(-1.16%) |
Apr 15, 2010 | 13.98 | 14.02 | 13.94 | 14.00 | 222,422 | +0.01(+0.09%) |
Apr 14, 2010 | 13.87 | 14.00 | 13.85 | 13.99 | 96,337 | +0.14(+1.05%) |
Apr 13, 2010 | 13.76 | 13.86 | 13.74 | 13.84 | 54,814 | +0.06(+0.41%) |
Apr 12, 2010 | 13.77 | 13.80 | 13.76 | 13.79 | 153,883 | +0.01(+0.05%) |
Apr 09, 2010 | 13.72 | 13.78 | 13.66 | 13.78 | 143,775 | +0.09(+0.64%) |
Apr 08, 2010 | 13.54 | 13.73 | 13.54 | 13.69 | 167,967 | +0.11(+0.84%) |
Apr 07, 2010 | 13.64 | 13.65 | 13.53 | 13.58 | 92,311 | -0.07(-0.52%) |
Apr 06, 2010 | 13.56 | 13.67 | 13.56 | 13.65 | 527,124 | +0.03(+0.24%) |
Apr 05, 2010 | 13.49 | 13.62 | 13.48 | 13.61 | 128,785 | +0.15(+1.11%) |
Apr 01, 2010 | 13.48 | 13.46 | 13.46 | 13.46 | 201,262 | +0.07(+0.54%) |
Mar 31, 2010 | 13.44 | 13.45 | 13.38 | 13.39 | 83,478 | -0.07(-0.55%) |
Mar 30, 2010 | 13.41 | 13.52 | 13.41 | 13.47 | 222,599 | +0.02(+0.15%) |
Mar 29, 2010 | 13.44 | 13.47 | 13.39 | 13.45 | 168,536 | +0.04(+0.33%) |
Mar 26, 2010 | 13.39 | 13.47 | 13.34 | 13.40 | 96,332 | +0.05(+0.39%) |
Mar 25, 2010 | 13.38 | 13.48 | 13.32 | 13.35 | 137,277 | +0.08(+0.58%) |
Mar 24, 2010 | 13.28 | 13.31 | 13.24 | 13.27 | 152,634 | -0.06(-0.48%) |
Mar 23, 2010 | 13.27 | 13.35 | 13.21 | 13.34 | 265,885 | +0.07(+0.56%) |
Mar 22, 2010 | 13.05 | 13.30 | 13.05 | 13.26 | 229,017 | +0.16(+1.19%) |
Mar 19, 2010 | 13.18 | 13.23 | 13.07 | 13.11 | 95,558 | -0.08(-0.63%) |
Mar 18, 2010 | 13.20 | 13.21 | 13.16 | 13.19 | 108,634 | +0.00(+0.00%) |
Mar 17, 2010 | 13.11 | 13.23 | 13.11 | 13.19 | 154,491 | +0.04(+0.32%) |
Mar 16, 2010 | 13.09 | 13.16 | 13.06 | 13.15 | 128,330 | +0.09(+0.72%) |
Mar 15, 2010 | 12.99 | 13.07 | 12.99 | 13.05 | 78,586 | +0.04(+0.29%) |
Mar 12, 2010 | 13.03 | 13.03 | 12.95 | 13.02 | 163,597 | +0.04(+0.30%) |
Mar 11, 2010 | 12.90 | 12.98 | 12.84 | 12.98 | 49,141 | +0.05(+0.41%) |
Mar 10, 2010 | 12.89 | 12.96 | 12.87 | 12.93 | 98,638 | +0.04(+0.34%) |
Mar 09, 2010 | 12.85 | 12.94 | 12.84 | 12.88 | 88,450 | +0.00(+0.03%) |
Mar 08, 2010 | 12.83 | 12.91 | 12.83 | 12.88 | 131,241 | +0.01(+0.09%) |
Mar 05, 2010 | 12.74 | 12.87 | 12.73 | 12.87 | 161,375 | +0.19(+1.49%) |
Mar 04, 2010 | 12.63 | 12.69 | 12.61 | 12.68 | 84,079 | +0.10(+0.77%) |
Mar 03, 2010 | 12.62 | 12.66 | 12.55 | 12.58 | 76,510 | -0.02(-0.12%) |
Mar 02, 2010 | 12.64 | 12.66 | 12.59 | 12.60 | 87,579 | -0.01(-0.10%) |